Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2976 2994 2903 2923 282,155 -32.07(-1.09%)
Mar 26, 2024 2923 2979 2915 2956 332,394 +52.09(+1.79%)
Mar 25, 2024 2889 2914 2871 2903 282,662 +21.40(+0.74%)
Mar 22, 2024 2922 2922 2882 2882 224,229 -22.94(-0.79%)
Mar 21, 2024 2953 2953 2892 2905 318,774 +9.98(+0.34%)
Mar 20, 2024 2936 3024 2880 2895 1,003,036 +97.44(+3.48%)
Mar 19, 2024 2780 2798 2754 2798 168,403 +24.03(+0.87%)
Mar 18, 2024 2768 2814 2764 2774 189,594 +17.14(+0.62%)
Mar 15, 2024 2728 2758 2718 2756 236,585 +7.87(+0.29%)
Mar 14, 2024 2767 2776 2725 2749 211,092 +25.83(+0.95%)
Mar 13, 2024 2721 2738 2702 2723 189,696 +2.87(+0.11%)
Mar 12, 2024 2677 2728 2670 2720 200,232 +57.23(+2.15%)
Mar 11, 2024 2670 2683 2615 2663 199,005 -23.53(-0.88%)
Mar 08, 2024 2682 2705 2675 2686 119,219 -4.10(-0.15%)
Mar 07, 2024 2710 2712 2678 2690 124,156 +0.08(+0.00%)
Mar 06, 2024 2724 2726 2671 2690 157,033 -21.19(-0.78%)
Mar 05, 2024 2713 2734 2694 2711 186,829 -8.97(-0.33%)
Mar 04, 2024 2689 2732 2679 2720 204,224 +31.52(+1.17%)
Mar 01, 2024 2699 2705 2680 2689 165,235 +0.01(+0.00%)
Feb 29, 2024 2681 2703 2673 2689 197,428 +17.05(+0.64%)
Feb 28, 2024 2634 2673 2634 2672 129,114 +26.48(+1.00%)
Feb 27, 2024 2663 2664 2625 2645 129,506 -15.21(-0.57%)
Feb 26, 2024 2665 2673 2646 2660 131,698 +13.73(+0.52%)
Feb 23, 2024 2645 2658 2631 2647 158,784 +19.35(+0.74%)
Feb 22, 2024 2594 2637 2594 2627 204,686 +57.89(+2.25%)
Feb 21, 2024 2570 2576 2558 2569 140,397 -10.72(-0.42%)
Feb 20, 2024 2595 2612 2569 2580 203,207 -18.23(-0.70%)
Feb 16, 2024 2620 2625 2598 2598 138,363 -19.57(-0.75%)
Feb 15, 2024 2616 2627 2602 2618 167,320 -2.19(-0.08%)
Feb 14, 2024 2615 2633 2594 2620 135,779 +21.05(+0.81%)
Feb 13, 2024 2588 2642 2586 2599 231,573 -9.09(-0.35%)
Feb 12, 2024 2632 2634 2595 2608 207,712 -30.12(-1.14%)
Feb 09, 2024 2637 2659 2616 2638 211,053 +17.87(+0.68%)
Feb 08, 2024 2678 2689 2616 2620 397,983 -46.51(-1.74%)
Feb 07, 2024 2562 2726 2505 2667 900,259 +179.25(+7.21%)
Feb 06, 2024 2480 2498 2465 2488 451,550 +16.89(+0.68%)
Feb 05, 2024 2503 2506 2462 2471 377,816 -11.43(-0.46%)
Feb 02, 2024 2446 2493 2427 2482 213,584 +40.26(+1.65%)
Feb 01, 2024 2414 2448 2412 2442 268,404 +33.25(+1.38%)
Jan 31, 2024 2419 2440 2408 2409 215,229 -10.51(-0.43%)
Jan 30, 2024 2400 2421 2394 2419 185,812 +14.75(+0.61%)
Jan 29, 2024 2329 2407 2314 2405 326,571 +78.28(+3.37%)
Jan 26, 2024 2313 2332 2308 2326 145,121 +14.48(+0.63%)
Jan 25, 2024 2328 2339 2308 2312 170,433 -23.03(-0.99%)
Jan 24, 2024 2339 2340 2326 2335 161,822 +12.98(+0.56%)
Jan 23, 2024 2320 2328 2301 2322 159,630 -3.18(-0.14%)
Jan 22, 2024 2342 2353 2316 2325 203,392 -9.60(-0.41%)
Jan 19, 2024 2328 2347 2327 2335 301,367 +11.78(+0.51%)
Jan 18, 2024 2322 2329 2303 2323 157,462 +12.38(+0.54%)
Jan 17, 2024 2281 2319 2281 2310 182,762 +20.47(+0.89%)
Jan 16, 2024 2276 2303 2275 2290 159,495 +18.07(+0.80%)
Jan 12, 2024 2279 2282 2264 2272 125,515 -4.67(-0.21%)
Jan 11, 2024 2250 2278 2227 2277 182,395 +31.57(+1.41%)
Jan 10, 2024 2240 2260 2232 2245 208,379 +13.00(+0.58%)
Jan 09, 2024 2225 2252 2225 2232 213,806 -4.39(-0.20%)
Jan 08, 2024 2220 2236 2204 2236 328,238 +23.59(+1.07%)
Jan 05, 2024 2222 2229 2209 2213 181,541 -7.67(-0.35%)
Jan 04, 2024 2229 2239 2220 2220 168,707 -13.18(-0.59%)
Jan 03, 2024 2245 2253 2230 2234 169,763 -11.10(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.